Jyske Invest Jyske Invest Bæredygtige Aktier Kl (CPH:JYIAAU)
Denmark · Delayed Price · Currency is DKK 147.80
+0.85 (0.58%)
At close: Dec 5, 2025
CPH:JYIAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.55 | 147.80 | 147.30 | 147.80 | 147.80 | 0.58% | 2,448 |
| Dec 4, 2025 | 146.75 | 146.95 | 146.75 | 146.95 | 146.95 | 0.20% | 698 |
| Dec 3, 2025 | 147.10 | 147.10 | 146.65 | 146.65 | 146.65 | -0.71% | 3,800 |
| Dec 2, 2025 | 147.10 | 147.70 | 147.10 | 147.70 | 147.70 | 0.31% | 1,645 |
| Dec 1, 2025 | 147.50 | 147.50 | 147.10 | 147.25 | 147.25 | -0.74% | 1,400 |
| Nov 28, 2025 | 148.50 | 148.50 | 148.35 | 148.35 | 148.35 | 0.17% | 716 |
| Nov 27, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.27% | 7,269 |
| Nov 26, 2025 | 147.45 | 147.70 | 147.30 | 147.70 | 147.70 | 1.16% | 4,977 |
| Nov 25, 2025 | 145.95 | 146.05 | 145.85 | 146.00 | 146.00 | 0.31% | 706 |
| Nov 24, 2025 | 144.90 | 145.55 | 144.45 | 145.55 | 145.55 | 1.25% | 2,260 |
| Nov 21, 2025 | 143.10 | 143.75 | 143.10 | 143.75 | 143.75 | -2.28% | 1,594 |
| Nov 20, 2025 | 146.55 | 147.15 | 145.80 | 147.10 | 147.10 | 1.27% | 1,467 |
| Nov 19, 2025 | 143.75 | 145.25 | 143.30 | 145.25 | 145.25 | 1.33% | 11,375 |
| Nov 18, 2025 | 144.15 | 147.00 | 143.35 | 143.35 | 143.35 | -2.02% | 2,091 |
| Nov 17, 2025 | 146.70 | 147.00 | 145.35 | 146.30 | 146.30 | 0.97% | 1,004 |
| Nov 14, 2025 | 145.35 | 145.40 | 144.40 | 144.90 | 144.90 | -1.80% | 2,465 |
| Nov 13, 2025 | 148.95 | 148.95 | 147.55 | 147.55 | 147.55 | -1.01% | 580 |
| Nov 12, 2025 | 148.50 | 149.30 | 146.05 | 149.05 | 149.05 | 1.12% | 2,306 |
| Nov 11, 2025 | 148.10 | 148.10 | 147.40 | 147.40 | 147.40 | -0.41% | 202 |
| Nov 10, 2025 | 147.15 | 148.00 | 147.15 | 148.00 | 148.00 | 1.75% | 1,074 |
| Nov 7, 2025 | 146.90 | 146.90 | 145.45 | 145.45 | 145.45 | -1.19% | 2,208 |
| Nov 6, 2025 | 148.05 | 148.55 | 147.20 | 147.20 | 147.20 | -0.78% | 1,509 |
| Nov 5, 2025 | 147.90 | 148.35 | 147.80 | 148.35 | 148.35 | 0.10% | 1,792 |
| Nov 4, 2025 | 147.35 | 148.30 | 144.60 | 148.20 | 148.20 | -0.50% | 3,413 |
| Nov 3, 2025 | 149.25 | 149.55 | 148.85 | 148.95 | 148.95 | 0.07% | 2,248 |
| Oct 31, 2025 | 148.50 | 149.95 | 148.00 | 148.85 | 148.85 | 0.07% | 1,041 |
| Oct 30, 2025 | 149.25 | 149.25 | 148.70 | 148.75 | 148.75 | -0.13% | 7,586 |
| Oct 29, 2025 | 149.40 | 149.40 | 148.95 | 148.95 | 148.95 | 0.13% | 2,990 |
| Oct 28, 2025 | 148.55 | 149.00 | 148.40 | 148.75 | 148.75 | 0.13% | 2,283 |
| Oct 27, 2025 | 148.60 | 148.75 | 147.95 | 148.55 | 148.55 | 0.61% | 1,745 |
| Oct 24, 2025 | 146.95 | 147.70 | 146.55 | 147.65 | 147.65 | 0.82% | 3,788 |
| Oct 23, 2025 | 146.20 | 146.45 | 145.95 | 146.45 | 146.45 | -0.20% | 2,526 |
| Oct 22, 2025 | 147.00 | 147.20 | 146.75 | 146.75 | 146.75 | 0.27% | 1,061 |
| Oct 21, 2025 | 146.15 | 146.35 | 146.15 | 146.35 | 146.35 | 0.58% | 200 |
| Oct 20, 2025 | 144.75 | 145.50 | 141.65 | 145.50 | 145.50 | 2.72% | 1,265 |
| Oct 17, 2025 | 142.15 | 143.85 | 141.60 | 141.65 | 141.65 | -2.44% | 2,092 |
| Oct 16, 2025 | 145.30 | 146.00 | 145.05 | 145.20 | 145.20 | -0.45% | 781 |
| Oct 15, 2025 | 145.20 | 145.85 | 145.20 | 145.85 | 145.85 | 1.36% | 490 |
| Oct 14, 2025 | 144.50 | 144.60 | 142.25 | 143.90 | 143.90 | -0.83% | 2,039 |
| Oct 13, 2025 | 145.05 | 145.10 | 144.75 | 145.10 | 145.10 | -1.46% | 612 |
| Oct 10, 2025 | 146.80 | 147.25 | 146.40 | 147.25 | 147.25 | 0.07% | 16,052 |
| Oct 9, 2025 | 146.80 | 147.15 | 146.80 | 147.15 | 147.15 | 0.51% | 652 |
| Oct 8, 2025 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 0.27% | 4,614 |
| Oct 7, 2025 | 145.60 | 146.15 | 145.50 | 146.00 | 146.00 | 0.27% | 1,498 |
| Oct 6, 2025 | 145.70 | 146.45 | 143.50 | 145.60 | 145.60 | 0.24% | 3,666 |
| Oct 3, 2025 | 145.25 | 145.25 | 145.15 | 145.25 | 145.25 | 0.14% | 505 |
| Oct 2, 2025 | 144.90 | 145.05 | 144.90 | 145.05 | 145.05 | 0.73% | 1,700 |
| Oct 1, 2025 | 143.10 | 144.00 | 143.00 | 144.00 | 144.00 | 0.38% | 2,161 |
| Sep 30, 2025 | 143.20 | 143.45 | 143.00 | 143.45 | 143.45 | -0.24% | 17,008 |
| Sep 29, 2025 | 143.50 | 143.90 | 143.50 | 143.80 | 143.80 | 0.31% | 911 |